Arctic Paper S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	49.000	50.200	47.800	49.450	41.943	65,481
2023-03-17	49.400	51.600	49.000	49.150	41.689	37,878
2023-03-16	49.950	50.500	48.150	49.250	41.773	55,208
2023-03-15	53.000	53.100	49.600	49.800	42.240	64,673
2023-03-14	50.500	52.600	50.500	52.100	44.191	24,170
2023-03-13	52.300	53.200	50.200	50.500	42.834	87,621
2023-03-10	52.900	54.000	52.400	52.800	44.785	61,387
2023-03-09	54.200	54.400	53.300	53.300	45.209	33,129
2023-03-08	53.900	54.400	53.500	53.900	45.718	43,818
2023-03-07	54.000	54.100	53.200	53.700	45.548	38,016
2023-03-06	53.500	54.500	52.000	54.000	45.802	86,121
2023-03-03	54.000	54.100	52.300	53.700	45.548	63,322
2023-03-02	51.000	54.000	50.900	54.000	45.802	99,667
2023-03-01	50.500	52.300	50.200	51.100	43.343	157,010
2023-02-28	49.550	51.000	49.550	50.400	42.749	74,454
2023-02-27	48.300	50.400	47.900	49.550	42.028	58,335
2023-02-24	48.700	49.550	48.100	48.250	40.925	74,832
2023-02-23	48.100	49.850	47.300	48.700	41.307	85,333
2023-02-22	50.600	50.600	47.800	48.100	40.798	108,022
2023-02-21	52.100	52.600	50.000	50.600	42.919	61,526
2023-02-20	53.700	53.900	51.900	52.100	44.191	55,910
2023-02-17	53.000	54.900	52.600	53.700	45.548	109,715
2023-02-16	54.100	56.100	52.300	53.000	44.954	222,173
2023-02-15	50.800	52.000	50.700	51.300	43.512	30,919
2023-02-14	53.400	53.400	50.700	50.800	43.088	53,444
2023-02-13	49.650	53.000	49.650	53.000	44.954	69,423
2023-02-10	51.400	51.400	49.450	49.650	42.113	54,775
2023-02-09	51.000	53.300	51.000	51.300	43.512	58,815
2023-02-08	53.400	53.700	50.900	50.900	43.173	73,012
2023-02-07	54.700	55.500	53.100	53.100	45.039	64,783
2023-02-06	57.200	59.000	54.100	54.700	46.396	166,990
2023-02-03	59.000	60.400	58.300	59.300	50.298	73,960
2023-02-02	58.400	59.400	56.100	58.500	49.619	155,233
2023-02-01	54.800	58.900	54.800	58.400	49.534	267,166
2023-01-31	54.700	54.900	53.600	54.600	46.311	95,431
2023-01-30	53.300	55.700	53.300	54.000	45.802	93,746
2023-01-27	52.300	53.200	51.500	53.100	45.039	78,726
2023-01-26	50.600	52.200	50.100	52.200	44.276	40,963
2023-01-25	50.800	51.300	49.700	50.600	42.919	44,434
2023-01-24	54.100	54.500	50.300	50.800	43.088	123,855
2023-01-23	52.200	54.500	52.100	53.900	45.718	65,138
2023-01-20	51.500	52.600	50.900	52.100	44.191	26,799
2023-01-19	52.000	52.000	50.100	51.400	43.597	27,770
2023-01-18	52.000	52.900	51.000	52.000	44.106	48,256
2023-01-17	52.100	53.800	51.600	52.000	44.106	63,609
2023-01-16	48.550	52.000	48.550	52.000	44.106	59,125
2023-01-13	49.500	49.500	48.350	48.550	41.180	50,760
2023-01-12	51.000	51.100	48.500	49.500	41.986	82,852
2023-01-11	50.500	51.900	50.100	50.900	43.173	59,438
2023-01-10	48.350	50.700	48.350	50.500	42.834	70,344
2023-01-09	47.900	49.450	47.900	48.350	41.010	66,050
2023-01-05	47.600	48.100	47.000	47.900	40.628	19,496
2023-01-04	48.000	48.750	47.100	47.600	40.374	26,916
2023-01-03	46.700	48.900	46.500	48.000	40.713	57,290
2023-01-02	47.450	47.750	46.200	46.950	39.823	72,787
2022-12-30	47.050	47.900	46.450	47.450	40.247	34,302
2022-12-29	45.200	47.150	45.200	47.000	39.865	26,150
2022-12-28	46.200	46.800	45.200	45.200	38.338	42,091
2022-12-27	47.700	47.700	46.200	46.200	39.186	36,357
2022-12-23	47.350	48.100	46.700	47.600	40.374	26,472

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-11	2.6002 SEK
2023-06-14	7.0278 SEK
2022-06-29	0.9157 SEK
2021-06-30	0.6739 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.